Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:46PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 12.68 | 13.60 | 12.65 | 13.19 | 13.19 | 4,057,578 |
| 25 abr 2024 | 13.44 | 13.56 | 13.21 | 13.33 | 13.33 | 6,781,500 |
| 24 abr 2024 | 13.73 | 14.02 | 13.41 | 13.73 | 13.73 | 8,062,800 |
| 23 abr 2024 | 13.39 | 14.05 | 13.31 | 13.74 | 13.74 | 4,003,100 |
| 22 abr 2024 | 13.10 | 13.48 | 12.93 | 13.30 | 13.30 | 4,223,100 |
| 19 abr 2024 | 13.04 | 13.13 | 12.85 | 12.98 | 12.98 | 5,334,500 |
| 18 abr 2024 | 13.08 | 13.35 | 12.93 | 13.18 | 13.18 | 4,035,600 |
| 17 abr 2024 | 13.21 | 13.50 | 13.10 | 13.14 | 13.14 | 3,948,400 |
| 16 abr 2024 | 13.43 | 13.49 | 13.03 | 13.13 | 13.13 | 4,898,600 |
| 15 abr 2024 | 14.11 | 14.16 | 13.37 | 13.55 | 13.55 | 6,416,000 |
| 12 abr 2024 | 14.50 | 14.60 | 14.21 | 14.21 | 14.21 | 4,923,000 |
| 11 abr 2024 | 14.70 | 14.83 | 14.25 | 14.60 | 14.60 | 3,409,500 |
| 10 abr 2024 | 14.50 | 14.69 | 14.41 | 14.50 | 14.50 | 5,640,400 |
| 09 abr 2024 | 14.71 | 15.19 | 14.61 | 15.06 | 15.06 | 4,272,700 |
| 08 abr 2024 | 14.55 | 14.70 | 14.44 | 14.62 | 14.62 | 3,345,200 |
| 05 abr 2024 | 14.04 | 14.72 | 13.59 | 14.49 | 14.49 | 7,655,200 |
| 04 abr 2024 | 14.56 | 14.75 | 14.24 | 14.25 | 14.25 | 3,402,600 |
| 03 abr 2024 | 14.20 | 14.48 | 14.05 | 14.41 | 14.41 | 4,577,000 |
| 02 abr 2024 | 14.53 | 14.53 | 14.22 | 14.33 | 14.33 | 5,936,300 |
| 01 abr 2024 | 15.14 | 15.27 | 14.56 | 14.85 | 14.85 | 5,127,200 |
| 28 mar 2024 | 15.29 | 15.44 | 15.06 | 15.10 | 15.10 | 2,488,100 |
| 27 mar 2024 | 15.18 | 15.28 | 15.05 | 15.27 | 15.27 | 3,541,700 |
| 26 mar 2024 | 15.24 | 15.32 | 14.95 | 15.05 | 15.05 | 3,060,100 |
| 25 mar 2024 | 15.06 | 15.22 | 15.01 | 15.08 | 15.08 | 2,958,100 |
| 22 mar 2024 | 15.27 | 15.35 | 14.95 | 15.00 | 15.00 | 2,887,300 |
| 21 mar 2024 | 15.56 | 15.68 | 15.27 | 15.28 | 15.28 | 3,119,900 |
| 20 mar 2024 | 14.95 | 15.53 | 14.86 | 15.41 | 15.41 | 3,669,200 |
| 19 mar 2024 | 14.91 | 15.27 | 14.80 | 15.03 | 15.03 | 2,995,100 |
| 18 mar 2024 | 15.18 | 15.23 | 14.87 | 15.12 | 15.12 | 3,488,700 |
| 15 mar 2024 | 14.75 | 15.13 | 14.71 | 15.12 | 15.12 | 5,013,500 |
| 14 mar 2024 | 15.02 | 15.28 | 14.68 | 14.84 | 14.84 | 4,244,200 |
| 13 mar 2024 | 15.27 | 15.61 | 15.10 | 15.14 | 15.14 | 4,094,400 |
| 12 mar 2024 | 15.54 | 15.65 | 15.23 | 15.37 | 15.37 | 5,032,800 |
| 11 mar 2024 | 15.39 | 15.95 | 15.35 | 15.59 | 15.59 | 3,804,200 |
| 08 mar 2024 | 15.56 | 15.83 | 15.24 | 15.42 | 15.42 | 3,692,600 |
| 07 mar 2024 | 14.74 | 15.51 | 14.72 | 15.35 | 15.35 | 5,436,100 |
| 06 mar 2024 | 14.54 | 14.58 | 14.36 | 14.58 | 14.58 | 4,096,900 |
| 05 mar 2024 | 14.53 | 14.63 | 14.29 | 14.39 | 14.39 | 4,898,800 |
| 04 mar 2024 | 15.00 | 15.01 | 14.30 | 14.73 | 14.73 | 6,063,500 |
| 01 mar 2024 | 15.06 | 15.27 | 14.79 | 15.00 | 15.00 | 4,466,100 |
| 29 feb 2024 | 15.39 | 15.64 | 14.93 | 15.08 | 15.08 | 6,273,000 |
| 28 feb 2024 | 15.00 | 15.27 | 14.87 | 15.09 | 15.09 | 6,338,200 |
| 27 feb 2024 | 14.93 | 15.24 | 14.69 | 15.16 | 15.16 | 7,603,300 |
| 26 feb 2024 | 14.44 | 14.98 | 14.36 | 14.79 | 14.79 | 7,650,300 |
| 23 feb 2024 | 15.10 | 15.23 | 14.40 | 14.50 | 14.50 | 12,150,500 |
| 22 feb 2024 | 15.72 | 15.72 | 15.14 | 15.21 | 15.21 | 11,293,100 |
| 21 feb 2024 | 16.75 | 16.82 | 15.16 | 15.64 | 15.64 | 29,938,500 |
| 20 feb 2024 | 20.69 | 20.88 | 20.22 | 20.49 | 20.49 | 8,128,600 |
| 16 feb 2024 | 21.25 | 21.55 | 21.00 | 21.03 | 21.03 | 4,355,600 |
| 15 feb 2024 | 21.02 | 21.74 | 20.88 | 21.61 | 21.61 | 3,603,200 |
| 14 feb 2024 | 20.25 | 20.87 | 20.03 | 20.66 | 20.66 | 2,691,800 |
| 13 feb 2024 | 20.16 | 20.26 | 19.63 | 19.91 | 19.91 | 4,256,900 |
| 12 feb 2024 | 20.61 | 21.45 | 20.56 | 21.10 | 21.10 | 2,744,200 |
| 09 feb 2024 | 20.33 | 20.74 | 20.08 | 20.60 | 20.60 | 2,639,300 |
| 08 feb 2024 | 19.93 | 20.43 | 19.69 | 20.38 | 20.38 | 2,136,800 |
| 07 feb 2024 | 20.18 | 20.23 | 19.70 | 20.01 | 20.01 | 2,189,900 |
| 06 feb 2024 | 19.02 | 20.09 | 18.90 | 20.07 | 20.07 | 2,602,800 |
| 05 feb 2024 | 19.54 | 19.54 | 18.59 | 18.99 | 18.99 | 2,685,500 |
| 02 feb 2024 | 19.53 | 19.92 | 19.04 | 19.79 | 19.79 | 3,034,800 |
| 01 feb 2024 | 19.39 | 19.88 | 19.35 | 19.84 | 19.84 | 2,858,200 |
| 31 ene 2024 | 19.67 | 20.41 | 19.35 | 19.43 | 19.43 | 4,298,500 |
| 30 ene 2024 | 20.35 | 20.36 | 19.71 | 19.74 | 19.74 | 3,071,200 |
| 29 ene 2024 | 20.21 | 20.76 | 19.87 | 20.59 | 20.59 | 2,903,600 |
| 26 ene 2024 | 20.54 | 20.88 | 20.13 | 20.21 | 20.21 | 2,379,600 |
| 25 ene 2024 | 20.42 | 20.65 | 20.02 | 20.35 | 20.35 | 2,739,100 |
| 24 ene 2024 | 21.04 | 21.19 | 20.12 | 20.19 | 20.19 | 3,850,800 |
| 23 ene 2024 | 21.20 | 21.41 | 20.36 | 20.74 | 20.74 | 3,269,000 |
| 22 ene 2024 | 20.54 | 21.41 | 20.39 | 20.94 | 20.94 | 5,161,900 |
| 19 ene 2024 | 19.92 | 20.39 | 19.50 | 20.24 | 20.24 | 4,829,900 |
| 18 ene 2024 | 19.54 | 19.87 | 19.17 | 19.85 | 19.85 | 3,601,900 |
| 17 ene 2024 | 19.45 | 19.70 | 19.08 | 19.44 | 19.44 | 3,889,400 |
| 16 ene 2024 | 20.48 | 20.59 | 19.97 | 20.19 | 20.19 | 4,042,500 |
| 12 ene 2024 | 20.85 | 21.37 | 20.60 | 20.87 | 20.87 | 3,551,500 |
| 11 ene 2024 | 21.62 | 21.79 | 20.52 | 20.81 | 20.81 | 4,978,600 |
| 10 ene 2024 | 21.74 | 22.08 | 21.02 | 21.80 | 21.80 | 3,810,700 |
| 09 ene 2024 | 21.86 | 22.16 | 21.70 | 21.81 | 21.81 | 2,736,600 |
| 08 ene 2024 | 21.20 | 22.14 | 20.93 | 22.03 | 22.03 | 4,060,900 |
| 05 ene 2024 | 21.15 | 21.57 | 20.86 | 21.40 | 21.40 | 3,747,600 |
| 04 ene 2024 | 21.05 | 21.56 | 20.71 | 21.36 | 21.36 | 3,516,700 |
| 03 ene 2024 | 21.67 | 21.73 | 20.91 | 21.24 | 21.24 | 5,922,000 |
| 02 ene 2024 | 21.25 | 22.54 | 21.03 | 21.93 | 21.93 | 4,147,500 |
| 29 dic 2023 | 22.05 | 22.34 | 21.45 | 21.55 | 21.55 | 3,756,700 |
| 28 dic 2023 | 21.97 | 22.26 | 21.90 | 22.10 | 22.10 | 2,902,800 |
| 27 dic 2023 | 22.00 | 22.15 | 21.83 | 22.07 | 22.07 | 3,192,500 |
| 26 dic 2023 | 21.57 | 22.03 | 21.41 | 21.85 | 21.85 | 3,220,900 |
| 22 dic 2023 | 21.28 | 21.60 | 20.97 | 21.50 | 21.50 | 3,585,300 |
| 21 dic 2023 | 20.82 | 21.33 | 20.74 | 21.28 | 21.28 | 3,278,100 |
| 20 dic 2023 | 21.41 | 21.82 | 20.47 | 20.50 | 20.50 | 4,764,900 |
| 19 dic 2023 | 20.65 | 21.71 | 20.65 | 21.58 | 21.58 | 5,326,200 |
| 18 dic 2023 | 20.36 | 20.74 | 20.19 | 20.40 | 20.40 | 3,618,700 |
| 15 dic 2023 | 21.39 | 21.48 | 20.36 | 20.52 | 20.52 | 6,880,000 |
| 14 dic 2023 | 20.89 | 21.88 | 20.89 | 21.25 | 21.25 | 8,125,200 |
| 13 dic 2023 | 19.10 | 20.14 | 18.52 | 20.12 | 20.12 | 5,373,400 |
| 12 dic 2023 | 19.02 | 19.19 | 18.53 | 19.10 | 19.10 | 4,109,400 |
| 11 dic 2023 | 19.09 | 19.16 | 18.65 | 19.02 | 19.02 | 3,089,600 |
| 08 dic 2023 | 19.00 | 19.63 | 18.78 | 19.21 | 19.21 | 4,202,400 |
| 07 dic 2023 | 18.84 | 19.22 | 18.62 | 19.20 | 19.20 | 3,173,700 |
| 06 dic 2023 | 18.74 | 19.65 | 18.72 | 18.96 | 18.96 | 5,037,200 |
| 05 dic 2023 | 18.77 | 18.88 | 18.28 | 18.51 | 18.51 | 4,837,900 |
| 04 dic 2023 | 18.75 | 19.17 | 18.61 | 19.03 | 19.03 | 4,276,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.